Options Chain for GE VERNOVA INC COM (GEV) - $842.40 as of 3/12/2026 5:53:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 775.00 | 99.30 | 104.40 | 101.85 | 108.70 | % | 0.13 | 3 | 0 | 0.57 | 0.68 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 780.00 | 96.00 | 101.20 | 98.60 | 103.50 | % | 0.13 | 2 | 0 | 0.57 | 0.67 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 785.00 | 92.80 | 100.50 | 96.65 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.00 | -0.69 | 3/12/2026 3:59:58 PM EST | |||
| 790.00 | 89.00 | 97.30 | 93.15 | % | 0.12 | 0 | 0 | 0.58 | 0.64 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 795.00 | 86.60 | 93.80 | 90.20 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 800.00 | 83.70 | 88.80 | 86.25 | % | 0.11 | 0 | 0 | 0.56 | 0.62 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 805.00 | 80.00 | 87.80 | 83.90 | % | 0.10 | 0 | 0 | 0.57 | 0.61 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 810.00 | 77.50 | 84.80 | 81.15 | % | 0.10 | 0 | 0 | 0.56 | 0.60 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 815.00 | 74.60 | 80.00 | 77.30 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 820.00 | 71.60 | 79.10 | 75.35 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 825.00 | 68.80 | 74.40 | 71.60 | % | 0.09 | 0 | 0 | 0.55 | 0.56 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 830.00 | 66.00 | 73.30 | 69.65 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 835.00 | 63.30 | 70.50 | 66.90 | 67.44 | % | 0.08 | 1 | 0 | 0.55 | 0.54 | 0.00 | -0.71 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 840.00 | 61.00 | 66.60 | 63.80 | % | 0.08 | 0 | 0 | 0.54 | 0.53 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 845.00 | 58.30 | 64.30 | 61.30 | % | 0.07 | 0 | 0 | 0.54 | 0.52 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 850.00 | 56.00 | 62.00 | 59.00 | % | 0.07 | 0 | 0 | 0.54 | 0.50 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 855.00 | 54.00 | 59.90 | 56.95 | % | 0.07 | 0 | 0 | 0.53 | 0.49 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 860.00 | 51.00 | 57.80 | 54.40 | 55.80 | % | 0.06 | 3 | 0 | 0.53 | 0.48 | 0.00 | -0.70 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 865.00 | 49.20 | 55.70 | 52.45 | 51.52 | % | 0.06 | 1 | 0 | 0.53 | 0.47 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 870.00 | 47.00 | 53.70 | 50.35 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.00 | -0.69 | 3/12/2026 3:59:58 PM EST | |||
| 875.00 | 45.10 | 51.70 | 48.40 | % | 0.06 | 0 | 0 | 0.53 | 0.45 | 0.00 | -0.68 | 3/12/2026 3:59:58 PM EST | |||
| 880.00 | 43.00 | 49.80 | 46.40 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.00 | -0.68 | 3/12/2026 3:59:58 PM EST | |||
| 885.00 | 41.10 | 47.90 | 44.50 | % | 0.05 | 0 | 0 | 0.53 | 0.42 | 0.00 | -0.67 | 3/12/2026 3:59:58 PM EST | |||
| 890.00 | 39.00 | 46.10 | 42.55 | % | 0.05 | 0 | 0 | 0.53 | 0.41 | 0.00 | -0.67 | 3/12/2026 3:59:58 PM EST | |||
| 895.00 | 37.40 | 44.30 | 40.85 | % | 0.05 | 0 | 0 | 0.52 | 0.40 | 0.00 | -0.66 | 3/12/2026 3:59:58 PM EST | |||
| 900.00 | 37.00 | 42.70 | 39.85 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.00 | -0.66 | 3/12/2026 3:59:58 PM EST | |||
| 905.00 | 34.00 | 41.10 | 37.55 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.00 | -0.65 | 3/12/2026 3:59:58 PM EST | |||
| 910.00 | 32.40 | 39.60 | 36.00 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.00 | -0.64 | 3/12/2026 3:59:58 PM EST | |||
| 915.00 | 31.80 | 37.60 | 34.70 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.00 | -0.64 | 3/12/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 775.00 | 39.80 | 47.20 | 43.50 | 40.40 | % | 0.06 | 1 | 0 | 0.59 | -0.32 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 780.00 | 41.60 | 48.50 | 45.05 | % | 0.06 | 0 | 0 | 0.58 | -0.33 | 0.00 | -0.69 | 3/12/2026 3:59:58 PM EST | |||
| 785.00 | 43.50 | 50.70 | 47.10 | % | 0.06 | 0 | 0 | 0.58 | -0.35 | 0.00 | -0.69 | 3/12/2026 3:59:58 PM EST | |||
| 790.00 | 45.30 | 52.20 | 48.75 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 795.00 | 47.30 | 54.40 | 50.85 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 800.00 | 49.30 | 55.30 | 52.30 | 54.00 | % | 0.07 | 1 | 0 | 0.57 | -0.38 | 0.00 | -0.70 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 805.00 | 51.30 | 57.70 | 54.50 | % | 0.07 | 0 | 0 | 0.57 | -0.39 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 810.00 | 53.30 | 59.60 | 56.45 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 815.00 | 55.40 | 62.30 | 58.85 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 820.00 | 57.50 | 64.10 | 60.80 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 825.00 | 59.70 | 66.40 | 63.05 | 60.80 | % | 0.08 | 4 | 0 | 0.56 | -0.44 | 0.00 | -0.71 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 830.00 | 62.00 | 68.60 | 65.30 | % | 0.08 | 0 | 0 | 0.55 | -0.45 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 835.00 | 64.40 | 70.90 | 67.65 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.00 | -0.71 | 3/12/2026 3:59:58 PM EST | |||
| 840.00 | 67.00 | 73.30 | 70.15 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 845.00 | 69.70 | 75.80 | 72.75 | % | 0.09 | 0 | 0 | 0.55 | -0.48 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 850.00 | 72.40 | 78.50 | 75.45 | 72.90 | % | 0.09 | 2 | 0 | 0.55 | -0.50 | 0.00 | -0.70 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 855.00 | 75.20 | 81.20 | 78.20 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 860.00 | 78.10 | 83.90 | 81.00 | % | 0.09 | 0 | 0 | 0.54 | -0.52 | 0.00 | -0.70 | 3/12/2026 3:59:58 PM EST | |||
| 865.00 | 81.00 | 86.90 | 83.95 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.00 | -0.69 | 3/12/2026 3:59:58 PM EST | |||
| 870.00 | 84.00 | 89.70 | 86.85 | 83.90 | % | 0.10 | 2 | 0 | 0.54 | -0.54 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 875.00 | 87.00 | 94.00 | 90.50 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.00 | -0.68 | 3/12/2026 3:59:58 PM EST | |||
| 880.00 | 90.10 | 97.00 | 93.55 | % | 0.11 | 0 | 0 | 0.54 | -0.57 | 0.00 | -0.68 | 3/12/2026 3:59:58 PM EST | |||
| 885.00 | 93.20 | 98.90 | 96.05 | % | 0.11 | 0 | 0 | 0.54 | -0.58 | 0.00 | -0.67 | 3/12/2026 3:59:58 PM EST | |||
| 890.00 | 96.40 | 103.00 | 99.70 | % | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.00 | -0.67 | 3/12/2026 3:59:58 PM EST | |||
| 895.00 | 98.00 | 105.30 | 101.65 | % | 0.11 | 0 | 0 | 0.53 | -0.60 | 0.00 | -0.66 | 3/12/2026 3:59:58 PM EST | |||
| 900.00 | 103.00 | 108.50 | 105.75 | 100.45 | % | 0.12 | 1 | 0 | 0.53 | -0.61 | 0.00 | -0.66 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 905.00 | 106.40 | 111.90 | 109.15 | % | 0.12 | 0 | 0 | 0.53 | -0.62 | 0.00 | -0.65 | 3/12/2026 3:59:58 PM EST | |||
| 910.00 | 109.90 | 115.30 | 112.60 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.00 | -0.64 | 3/12/2026 3:59:58 PM EST | |||
| 915.00 | 111.10 | 120.00 | 115.55 | % | 0.13 | 0 | 0 | 0.52 | -0.64 | 0.00 | -0.64 | 3/12/2026 3:59:58 PM EST |